Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alaska Commun Sys
(NQ:
ALSK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
6.164
6.333
6.156
6.248
538,929
+0.00(+0.00%)
Mar 30, 2010
6.325
6.349
6.225
6.248
595,543
-0.05(-0.85%)
Mar 29, 2010
6.333
6.433
6.222
6.302
507,444
-0.03(-0.55%)
Mar 26, 2010
6.375
6.427
6.322
6.337
767,036
+0.01(+0.12%)
Mar 25, 2010
6.389
6.420
6.322
6.330
498,017
-0.02(-0.35%)
Mar 24, 2010
6.442
6.442
6.345
6.352
642,992
-0.09(-1.40%)
Mar 23, 2010
6.442
6.502
6.375
6.442
665,768
+0.04(+0.59%)
Mar 22, 2010
6.217
6.449
6.187
6.404
792,191
+0.13(+2.03%)
Mar 19, 2010
6.449
6.449
6.255
6.277
961,551
-0.17(-2.67%)
Mar 18, 2010
6.345
6.464
6.337
6.449
657,823
+0.08(+1.30%)
Mar 17, 2010
6.449
6.517
6.345
6.367
689,190
-0.06(-0.93%)
Mar 16, 2010
6.404
6.434
6.345
6.427
532,219
+0.03(+0.47%)
Mar 15, 2010
6.322
6.419
6.210
6.397
876,365
+0.16(+2.52%)
Mar 12, 2010
6.277
6.277
6.202
6.240
329,808
-0.04(-0.72%)
Mar 11, 2010
6.172
6.292
6.112
6.285
517,332
+0.07(+1.21%)
Mar 10, 2010
6.464
6.509
6.146
6.210
1,271,476
-0.27(-4.17%)
Mar 09, 2010
6.142
6.487
6.135
6.479
2,197,148
+0.34(+5.49%)
Mar 08, 2010
5.790
6.168
5.782
6.142
1,978,849
+0.37(+6.50%)
Mar 05, 2010
5.587
5.767
5.565
5.767
1,133,124
+0.18(+3.22%)
Mar 04, 2010
5.580
5.610
5.520
5.587
448,176
+0.04(+0.81%)
Mar 03, 2010
5.460
5.557
5.415
5.542
648,565
+0.10(+1.93%)
Mar 02, 2010
5.400
5.505
5.385
5.437
856,584
+0.03(+0.55%)
Mar 01, 2010
5.482
5.512
5.392
5.407
675,401
-0.04(-0.69%)
Feb 26, 2010
5.482
5.482
5.392
5.445
496,697
-0.02(-0.41%)
Feb 25, 2010
5.497
5.497
5.400
5.467
636,743
-0.06(-1.09%)
Feb 24, 2010
5.565
5.587
5.520
5.527
241,187
-0.01(-0.14%)
Feb 23, 2010
5.557
5.587
5.512
5.535
402,154
-0.01(-0.27%)
Feb 22, 2010
5.565
5.591
5.497
5.550
344,209
-0.01(-0.13%)
Feb 19, 2010
5.580
5.580
5.475
5.557
553,698
-0.04(-0.80%)
Feb 18, 2010
5.460
5.610
5.460
5.602
589,151
+0.12(+2.19%)
Feb 17, 2010
5.355
5.497
5.325
5.482
768,229
+0.16(+3.10%)
Feb 16, 2010
5.182
5.340
5.152
5.317
1,197,605
+0.18(+3.50%)
Feb 12, 2010
5.205
5.137
5.137
5.137
873,135
-0.08(-1.44%)
Feb 11, 2010
5.152
5.220
5.115
5.212
518,083
+0.08(+1.46%)
Feb 10, 2010
5.137
5.220
5.100
5.137
741,814
-0.02(-0.44%)
Feb 09, 2010
5.190
5.235
5.092
5.160
826,045
+0.03(+0.58%)
Feb 08, 2010
5.355
5.377
5.130
5.130
1,366,971
-0.19(-3.66%)
Feb 05, 2010
5.542
5.565
5.250
5.325
1,685,853
-0.19(-3.40%)
Feb 04, 2010
5.835
5.835
5.505
5.512
1,628,728
-0.37(-6.25%)
Feb 03, 2010
5.940
6.060
5.880
5.880
501,579
-0.06(-1.01%)
Feb 02, 2010
6.022
6.037
5.940
5.940
962,419
-0.06(-1.00%)
Feb 01, 2010
6.112
6.172
5.992
6.000
499,310
-0.11(-1.84%)
Jan 29, 2010
6.112
6.127
6.015
6.112
485,488
+0.01(+0.12%)
Jan 28, 2010
6.112
6.127
6.037
6.105
435,299
+0.02(+0.37%)
Jan 27, 2010
5.977
6.112
5.970
6.082
620,709
+0.07(+1.12%)
Jan 26, 2010
6.045
6.082
5.940
6.015
417,194
-0.07(-1.11%)
Jan 25, 2010
5.962
6.097
5.932
6.082
854,798
+0.12(+2.01%)
Jan 22, 2010
6.045
6.067
5.917
5.962
692,740
-0.07(-1.12%)
Jan 21, 2010
6.082
6.127
5.970
6.030
836,694
-0.02(-0.25%)
Jan 20, 2010
6.007
6.067
5.902
6.045
667,363
+0.04(+0.75%)
Jan 19, 2010
5.865
6.000
5.790
6.000
852,420
+0.29(+5.12%)
Jan 15, 2010
6.007
5.707
5.707
5.707
565,377
-0.15(-2.56%)
Jan 14, 2010
5.700
5.880
5.700
5.857
648,607
+0.14(+2.49%)
Jan 13, 2010
5.775
5.796
5.700
5.715
629,600
-0.04(-0.65%)
Jan 12, 2010
5.872
5.872
5.722
5.752
383,606
-0.08(-1.41%)
Jan 11, 2010
5.880
5.917
5.812
5.835
330,735
-0.04(-0.64%)
Jan 08, 2010
5.880
5.895
5.782
5.872
453,194
-0.01(-0.25%)
Jan 07, 2010
5.970
6.000
5.767
5.887
1,546,359
-0.16(-2.73%)
Jan 06, 2010
6.240
6.240
6.052
6.052
612,919
-0.12(-1.94%)
Jan 05, 2010
6.112
6.202
6.060
6.172
543,365
+0.07(+1.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.